NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$2.06
+0.0400 (+1.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 APPS stock ended at $2.06. This is 1.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.05% from a day low at $1.99 to a day high of $2.19. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $52.93 | $53.68 | $50.01 | $51.09 | 2 479 889 |
| Dec 10, 2021 | $55.75 | $56.63 | $52.75 | $53.25 | 2 370 664 |
| Dec 09, 2021 | $56.95 | $58.88 | $54.07 | $54.65 | 2 866 560 |
| Dec 08, 2021 | $55.00 | $58.21 | $53.38 | $57.53 | 4 052 926 |
| Dec 07, 2021 | $53.99 | $58.00 | $53.89 | $55.04 | 7 066 698 |
| Dec 06, 2021 | $47.99 | $49.86 | $45.00 | $49.80 | 3 146 585 |
| Dec 03, 2021 | $51.30 | $51.30 | $46.28 | $48.85 | 3 990 776 |
| Dec 02, 2021 | $50.15 | $51.50 | $48.79 | $50.67 | 2 973 745 |
| Dec 01, 2021 | $54.10 | $54.49 | $49.33 | $49.56 | 3 092 192 |
| Nov 30, 2021 | $54.25 | $54.94 | $51.39 | $53.06 | 2 618 900 |
| Nov 29, 2021 | $56.51 | $56.99 | $53.13 | $54.21 | 2 351 289 |
| Nov 26, 2021 | $55.90 | $57.89 | $54.20 | $54.87 | 2 113 133 |
| Nov 24, 2021 | $55.37 | $57.62 | $54.66 | $56.34 | 2 046 491 |
| Nov 23, 2021 | $57.10 | $58.94 | $54.94 | $55.85 | 3 193 609 |
| Nov 22, 2021 | $60.89 | $61.12 | $56.02 | $57.34 | 4 060 243 |
| Nov 19, 2021 | $62.97 | $63.25 | $60.50 | $60.64 | 2 223 668 |
| Nov 18, 2021 | $63.26 | $63.79 | $60.77 | $61.72 | 2 347 949 |
| Nov 17, 2021 | $65.50 | $65.53 | $62.11 | $62.83 | 2 978 082 |
| Nov 16, 2021 | $65.88 | $66.43 | $64.62 | $65.77 | 2 034 187 |
| Nov 15, 2021 | $70.05 | $70.40 | $63.54 | $66.43 | 5 424 367 |
| Nov 12, 2021 | $70.89 | $71.64 | $68.76 | $69.74 | 1 933 284 |
| Nov 11, 2021 | $70.20 | $70.81 | $67.58 | $70.01 | 2 606 937 |
| Nov 10, 2021 | $71.39 | $71.89 | $67.55 | $68.74 | 2 826 147 |
| Nov 09, 2021 | $73.20 | $75.45 | $71.35 | $72.65 | 2 447 134 |
| Nov 08, 2021 | $71.41 | $74.74 | $71.15 | $72.63 | 2 634 553 |
